Singapore markets closed

StarHub Ltd (CC3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3700+0.0500 (+3.79%)
At close: 5:15PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20211.32001.38001.31001.37001.370012,080,200
15 Apr 20211.31001.32001.30001.32001.32002,440,600
14 Apr 20211.30001.32001.30001.32001.32001,753,700
13 Apr 20211.30001.32001.29001.32001.32002,633,700
12 Apr 20211.32001.32001.28001.30001.30003,957,800
09 Apr 20211.31001.33001.31001.31001.31001,864,900
08 Apr 20211.31001.32001.30001.31001.31001,827,300
07 Apr 20211.31001.32001.31001.31001.31001,059,100
06 Apr 20211.32001.32001.31001.31001.31002,061,300
05 Apr 20211.30001.32001.30001.32001.32002,465,700
01 Apr 20211.28001.30001.28001.30001.30001,548,600
31 Mar 20211.29001.31001.28001.28001.28002,935,000
30 Mar 20211.28001.29001.28001.28001.28001,948,800
29 Mar 20211.27001.29001.27001.27001.27002,811,400
26 Mar 20211.26001.28001.26001.27001.27002,272,200
25 Mar 20211.27001.27001.24001.25001.25005,457,500
24 Mar 20211.25001.26001.25001.25001.2500546,400
23 Mar 20211.26001.27001.25001.26001.26002,799,900
22 Mar 20211.25001.26001.24001.26001.26003,907,400
19 Mar 20211.26001.27001.24001.24001.240020,087,600
18 Mar 20211.26001.27001.25001.26001.26004,178,100
17 Mar 20211.26001.27001.24001.27001.27004,245,700
16 Mar 20211.25001.26001.24001.25001.25003,315,300
15 Mar 20211.26001.28001.24001.25001.25004,542,800
12 Mar 20211.26001.28001.26001.26001.26001,268,600
11 Mar 20211.26001.27001.25001.26001.26001,977,300
10 Mar 20211.24001.27001.24001.26001.26002,342,100
09 Mar 20211.25001.26001.24001.24001.24002,301,300
08 Mar 20211.25001.26001.24001.25001.25001,535,600
05 Mar 20211.24001.25001.24001.25001.25001,221,100
04 Mar 20211.25001.26001.24001.24001.24001,223,500
03 Mar 20211.27001.27001.24001.24001.24003,026,800
02 Mar 20211.27001.28001.26001.26001.2600958,300
01 Mar 20211.27001.28001.26001.27001.27001,015,800
26 Feb 20211.26001.27001.26001.27001.27001,695,800
25 Feb 20211.27001.27001.26001.26001.2600927,000
24 Feb 20211.26001.27001.25001.25001.25002,184,200
23 Feb 20211.26001.28001.25001.26001.26002,290,200
22 Feb 20211.29001.29001.25001.26001.26003,069,400
19 Feb 20211.28001.29001.28001.28001.2800673,100
18 Feb 20211.29001.30001.28001.29001.29001,087,300
17 Feb 20211.28001.29001.27001.29001.2900683,000
16 Feb 20211.28001.29001.28001.28001.2800805,100
15 Feb 20211.27001.29001.27001.28001.28001,004,100
11 Feb 20211.27001.28001.27001.27001.2700290,800
10 Feb 20211.27001.28001.27001.27001.2700569,800
09 Feb 20211.27001.28001.27001.27001.2700665,700
08 Feb 20211.28001.28001.27001.27001.2700813,400
05 Feb 20211.29001.29001.27001.27001.2700945,700
04 Feb 20211.29001.29001.27001.29001.29001,102,800
03 Feb 20211.28001.30001.28001.29001.2900858,400
02 Feb 20211.28001.30001.28001.28001.2800677,000
01 Feb 20211.28001.29001.26001.28001.28001,538,600
29 Jan 20211.30001.30001.28001.28001.28001,435,000
28 Jan 20211.29001.29001.27001.28001.28001,302,200
27 Jan 20211.31001.31001.29001.30001.30001,746,300
26 Jan 20211.33001.33001.30001.30001.30001,770,700
25 Jan 20211.34001.34001.32001.33001.33001,109,400
22 Jan 20211.33001.34001.32001.33001.33001,152,000
21 Jan 20211.33001.34001.33001.34001.3400686,200
20 Jan 20211.33001.34001.32001.33001.33001,111,900
19 Jan 20211.34001.35001.32001.32001.32002,478,200
18 Jan 20211.33001.34001.33001.34001.3400532,200
15 Jan 20211.33001.34001.32001.33001.3300845,400
14 Jan 20211.33001.34001.31001.33001.33002,906,800
13 Jan 20211.34001.34001.33001.33001.3300995,400
12 Jan 20211.35001.35001.33001.34001.34001,575,200
11 Jan 20211.33001.35001.33001.35001.35001,464,100
08 Jan 20211.31001.34001.31001.33001.33001,615,500
07 Jan 20211.32001.34001.30001.31001.31003,624,400
06 Jan 20211.32001.32001.31001.32001.3200379,600
05 Jan 20211.31001.32001.31001.32001.3200343,700
04 Jan 20211.31001.32001.30001.31001.31001,004,300
31 Dec 2020------
30 Dec 20201.31001.32001.31001.32001.3200332,200
29 Dec 20201.31001.32001.31001.32001.3200428,900
28 Dec 20201.31001.32001.30001.30001.3000738,500
24 Dec 2020------
23 Dec 20201.31001.32001.30001.31001.31001,145,100
22 Dec 20201.30001.33001.30001.32001.32002,244,600
21 Dec 20201.30001.31001.29001.30001.30001,657,500
18 Dec 20201.31001.31001.29001.29001.29001,931,200
17 Dec 20201.31001.32001.30001.30001.30001,263,100
16 Dec 20201.30001.31001.29001.31001.31001,585,800
15 Dec 20201.30001.30001.29001.30001.30001,614,000
14 Dec 20201.29001.30001.28001.29001.29002,910,600
11 Dec 20201.29001.30001.28001.29001.29001,156,000
10 Dec 20201.28001.29001.28001.28001.2800706,700
09 Dec 20201.29001.30001.28001.29001.29001,780,900
08 Dec 20201.28001.29001.27001.28001.28001,464,200
07 Dec 20201.29001.30001.27001.27001.27002,634,500
04 Dec 20201.30001.31001.29001.29001.29002,791,400
03 Dec 20201.29001.30001.28001.30001.30002,607,700
02 Dec 20201.30001.31001.29001.29001.29002,104,500
01 Dec 20201.29001.31001.28001.31001.31002,684,800
30 Nov 20201.32001.33001.28001.29001.29003,076,900
27 Nov 20201.32001.33001.30001.32001.32001,334,400
26 Nov 20201.31001.33001.29001.33001.33001,796,900
25 Nov 20201.34001.35001.30001.30001.30004,678,500
24 Nov 20201.33001.34001.31001.32001.32002,370,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...